Sonec Corporation - 1768.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,379	1,372	1,372	1,386	1,366	4,500
December 03, 2025	1,369	1,378	1,378	1,378	1,351	6,500
December 02, 2025	1,377	1,368	1,368	1,403	1,358	6,200
December 01, 2025	1,402	1,377	1,377	1,420	1,370	11,900
November 28, 2025	1,456	1,416	1,416	1,463	1,411	9,400
November 27, 2025	1,449	1,456	1,456	1,464	1,436	12,300
November 26, 2025	1,372	1,449	1,449	1,450	1,372	20,800
November 25, 2025	1,371	1,389	1,389	1,389	1,371	5,800
November 21, 2025	1,315	1,371	1,371	1,389	1,311	15,500
November 20, 2025	1,390	1,341	1,341	1,391	1,339	18,400
November 19, 2025	1,351	1,381	1,381	1,387	1,351	8,100
November 18, 2025	1,419	1,358	1,358	1,426	1,349	23,200
November 17, 2025	1,355	1,433	1,433	1,435	1,351	28,100
November 14, 2025	1,340	1,352	1,352	1,365	1,306	23,800
November 13, 2025	1,315	1,354	1,354	1,365	1,315	32,400
November 12, 2025	1,289	1,345	1,345	1,347	1,282	52,800
November 11, 2025	1,366	1,321	1,321	1,396	1,308	191,500
November 10, 2025	1,360	1,360	1,360	1,360	1,360	24,200
November 07, 2025	1,050	1,060	1,060	1,060	1,033	19,000
November 06, 2025	1,031	1,050	1,050	1,050	1,031	9,400
November 05, 2025	1,021	1,031	1,031	1,031	1,000	12,000
November 04, 2025	1,041	1,024	1,024	1,041	1,023	9,200
October 31, 2025	1,025	1,042	1,042	1,044	1,024	8,300
October 30, 2025	1,001	1,028	1,028	1,028	1,001	5,600
October 29, 2025	1,030	1,010	1,010	1,030	1,000	16,200
October 28, 2025	1,036	1,041	1,041	1,041	1,021	13,000
October 27, 2025	1,029	1,041	1,041	1,041	1,016	19,400
October 24, 2025	1,000	1,012	1,012	1,014	1,000	16,800
October 23, 2025	1,006	997	997	1,006	997	7,100
October 22, 2025	998	1,003	1,003	1,009	997	16,600
October 21, 2025	997	997	997	997	994	2,100
October 20, 2025	993	998	998	999	992	6,900
October 17, 2025	999	982	982	999	981	6,600
October 16, 2025	995	994	994	999	992	4,400
October 15, 2025	992	990	990	992	988	2,700
October 14, 2025	985	992	992	992	984	4,400
October 10, 2025	992	988	988	992	987	5,300
October 09, 2025	993	991	991	993	990	3,800
October 08, 2025	987	987	987	992	987	3,300
October 07, 2025	987	986	986	992	985	8,100
October 06, 2025	991	985	985	993	981	6,400
October 03, 2025	975	976	976	977	974	6,500
October 02, 2025	983	975	975	983	975	6,500
October 01, 2025	984	980	980	990	980	9,500
September 30, 2025	981	986	986	992	981	4,800
September 29, 2025	992	982	982	994	982	28,000
September 26, 2025	1,004	1,005	1,005	1,008	1,002	69,800
September 25, 2025	1,013	1,002	1,002	1,013	1,000	20,700
September 24, 2025	1,011	1,013	1,013	1,014	1,008	17,500
September 22, 2025	1,002	1,011	1,011	1,011	1,001	13,100
September 19, 2025	995	1,002	1,002	1,002	992	7,300
September 18, 2025	994	999	999	999	993	7,000
September 17, 2025	1,000	994	994	1,001	993	7,000
September 16, 2025	1,004	999	999	1,004	996	12,400
September 12, 2025	1,003	1,002	1,002	1,014	1,002	6,400
September 11, 2025	1,008	1,002	1,002	1,018	1,002	6,300
September 10, 2025	1,010	1,008	1,008	1,015	1,004	5,800
September 09, 2025	1,015	1,014	1,014	1,018	1,013	3,200
September 08, 2025	1,019	1,019	1,019	1,019	1,012	8,900
September 05, 2025	1,008	1,019	1,019	1,022	1,008	8,000

Sonec Corporation (1768.T) JPX